Stock Quote for NASDAQ, BCPC - Balchem Corporation

BCPC

BALCHEM CORP

11/20/09 17:58

LAST: 31.15	CHANGE: 0.29	OPEN: 30.55	HIGH: 31.16	ASK: 20.06	VOLUME: 55,925
LAST: 31.15	CHANGE(%): 0.94	PREV: 30.86	LOW: 30.47	BID: 17.19	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
11/20/09	30.55	31.16	30.47	31.15	55,900
11/19/09	31.19	31.39	30.46	30.86	80,900
11/18/09	31.20	31.44	30.83	31.41	46,400
11/17/09	31.03	31.48	30.96	31.29	42,600
11/16/09	30.51	31.41	30.17	31.27	104,800
11/13/09	29.61	30.70	29.39	30.17	94,700
11/12/09	30.40	30.98	29.41	29.59	54,200
11/11/09	30.61	31.00	30.00	30.46	50,600
11/10/09	29.93	30.46	29.86	30.27	56,700
11/09/09	29.89	30.10	29.75	30.01	135,100
11/06/09	29.07	29.68	28.79	29.54	59,600
11/05/09	28.03	29.35	28.03	29.32	94,200
11/04/09	28.10	28.13	27.56	27.86	112,300
11/03/09	27.97	28.25	27.50	28.10	40,100
11/02/09	27.69	28.15	27.28	27.99	94,600
10/30/09	27.49	27.87	27.09	27.59	65,100
10/29/09	27.94	28.14	27.56	27.78	64,700
10/28/09	28.06	28.23	27.50	27.68	34,900
10/27/09	27.98	28.57	27.89	28.02	27,000
10/26/09	28.39	28.93	27.85	27.97	40,500

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist